グローバルＸ　ＭＳＣＩ　ガバナンス・クオリティ－日本株式　ＥＴＦ

2636 / 東証(その他) / ETF・REIT等

3,010 +40 (+1.35%)

株価：2025/04/17 10:38 15分ディレイ

グローバルＸ　ＭＳＣＩ　ガバナンス・クオリティ－日本株式　ＥＴＦの株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2022/06/08	2,580	2,599	2,580	2,597	+24	+0.9%	8
2022/06/07	2,572	2,573	2,572	2,573	+15	+0.6%	7
2022/06/06	2,520	2,558	2,520	2,558	+4	+0.2%	7
2022/06/03	2,557	2,557	2,554	2,554	+31	+1.2%	29
2022/06/02	2,531	2,531	2,523	2,523	-29	-1.1%	2
2022/06/01	2,546	2,552	2,546	2,552	-3	-0.1%	9
2022/05/31	2,543	2,555	2,543	2,555	+3	+0.1%	126
2022/05/30	2,520	2,556	2,520	2,552	+66	+2.7%	24
2022/05/27	2,498	2,498	2,486	2,486	+12	+0.5%	7
2022/05/26	2,474	2,474	2,474	2,474	-5	-0.2%	467
2022/05/25	2,485	2,485	2,477	2,479	-18	-0.7%	11
2022/05/24	2,508	2,510	2,497	2,497	-11	-0.4%	16
2022/05/23	2,513	2,521	2,508	2,508	+19	+0.8%	114
2022/05/20	2,489	2,489	2,489	2,489	+32	+1.3%	1
2022/05/19	2,465	2,465	2,457	2,457	-58	-2.3%	8
2022/05/18	2,500	2,515	2,500	2,515	+39	+1.6%	5
2022/05/17	2,472	2,476	2,472	2,476	+15	+0.6%	105
2022/05/16	2,492	2,492	2,461	2,461	±0	±0%	13
2022/05/13	2,429	2,461	2,429	2,461	+66	+2.8%	27
2022/05/12	2,411	2,415	2,395	2,395	-29	-1.2%	22
2022/05/11	2,427	2,427	2,424	2,424	-9	-0.4%	2
2022/05/10	2,411	2,433	2,392	2,433	-9	-0.4%	51
2022/05/09	2,467	2,467	2,440	2,442	-31	-1.3%	129
2022/05/06	2,491	2,491	2,462	2,473	-11	-0.4%	26
2022/05/02	2,511	2,511	2,478	2,484	+15	+0.6%	11
2022/04/28	2,460	2,469	2,460	2,469	+30	+1.2%	2
2022/04/27	2,442	2,442	2,424	2,439	-51	-2%	15
2022/04/26	2,505	2,505	2,490	2,490	+2	+0.1%	7
2022/04/25	2,464	2,488	2,464	2,488	-22	-0.9%	3,011
2022/04/22	2,512	2,512	2,510	2,510	-36	-1.4%	4
2022/04/21	2,534	2,546	2,534	2,546	-	-	7
2022/04/20	0	0	0	0	-	-	0
2022/04/19	2,527	2,527	2,527	2,527	+37	+1.5%	2
2022/04/18	2,490	2,490	2,490	2,490	-23	-0.9%	3
2022/04/15	2,504	2,517	2,499	2,513	-24	-0.9%	111
2022/04/14	2,528	2,539	2,528	2,537	+9	+0.4%	120
2022/04/13	2,488	2,528	2,488	2,528	+46	+1.9%	44
2022/04/12	2,499	2,505	2,482	2,482	-40	-1.6%	17
2022/04/11	2,535	2,535	2,520	2,522	-29	-1.1%	22
2022/04/08	2,561	2,581	2,547	2,551	+11	+0.4%	154
2022/04/07	2,547	2,547	2,540	2,540	-50	-1.9%	5
2022/04/06	2,601	2,601	2,584	2,590	-36	-1.4%	227
2022/04/05	2,626	2,626	2,626	2,626	+10	+0.4%	1
2022/04/04	2,616	2,616	2,616	2,616	+6	+0.2%	23
2022/04/01	2,600	2,614	2,599	2,610	-9	-0.3%	15,073
2022/03/31	2,638	2,638	2,619	2,619	-3	-0.1%	17
2022/03/30	2,664	2,664	2,622	2,622	-14	-0.5%	132
2022/03/29	2,636	2,636	2,636	2,636	+25	+1%	4
2022/03/28	2,626	2,626	2,611	2,611	-31	-1.2%	141
2022/03/25	2,642	2,642	2,642	2,642	-	-	1